赣能股份 sz.000899
13.19
+0.84%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 13.13 | 13.42 | 13.06 | 13.26 | +0.38% | 4.24 | 3.28% |
| 2026-04-21 | 13.33 | 13.46 | 12.81 | 13.21 | -1.71% | 5.73 | 4.49% |
| 2026-04-20 | 13.14 | 13.45 | 13.00 | 13.44 | +1.82% | 5.10 | 3.95% |
| 2026-04-17 | 13.18 | 13.50 | 13.13 | 13.20 | -0.15% | 2.60 | 2.01% |
| 2026-04-16 | 12.91 | 13.28 | 12.80 | 13.22 | +1.61% | 2.68 | 2.09% |
| 2026-04-15 | 13.21 | 13.30 | 12.90 | 13.01 | +0.46% | 3.48 | 2.72% |
| 2026-04-14 | 13.00 | 13.20 | 12.82 | 12.95 | -0.15% | 2.17 | 1.72% |
| 2026-04-13 | 12.55 | 12.99 | 12.52 | 12.97 | +2.37% | 2.42 | 1.92% |
| 2026-04-10 | 12.80 | 12.90 | 12.67 | 12.67 | -1.17% | 2.10 | 1.69% |
| 2026-04-09 | 12.78 | 12.86 | 12.67 | 12.82 | -0.85% | 2.10 | 1.69% |
| 2026-04-08 | 12.83 | 12.97 | 12.78 | 12.93 | +2.62% | 2.79 | 2.22% |
| 2026-04-07 | 12.12 | 12.63 | 12.12 | 12.60 | +2.94% | 3.19 | 2.63% |
| 2026-04-03 | 12.90 | 13.00 | 12.23 | 12.24 | -5.26% | 4.30 | 3.54% |
| 2026-04-02 | 12.85 | 13.28 | 12.75 | 12.92 | +0.62% | 4.60 | 3.63% |
| 2026-04-01 | 13.14 | 13.30 | 12.74 | 12.84 | -0.70% | 4.34 | 3.42% |
| 2026-03-31 | 13.43 | 13.63 | 12.88 | 12.93 | -3.65% | 6.13 | 4.77% |
| 2026-03-30 | 14.16 | 14.29 | 13.13 | 13.42 | -7.96% | 8.94 | 6.80% |
| 2026-03-27 | 14.30 | 15.03 | 14.02 | 14.58 | -3.89% | 12.52 | 8.86% |
| 2026-03-26 | 13.91 | 15.61 | 13.67 | 15.17 | +6.91% | 17.39 | 11.91% |
| 2026-03-25 | 14.00 | 14.52 | 13.80 | 14.19 | +1.36% | 10.40 | 7.50% |